Indicators

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)

Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	0.2050	0.2105	0.1958	0.1983	507,958,400	-0.01(-3.99%)
Jan 29, 2009	0.2120	0.2145	0.2055	0.2065	414,103,712	-0.01(-5.80%)
Jan 28, 2009	0.2180	0.2227	0.2110	0.2192	725,468,224	+0.01(+4.15%)
Jan 27, 2009	0.2020	0.2120	0.2013	0.2105	727,019,904	+0.01(+5.90%)
Jan 26, 2009	0.1932	0.2046	0.1900	0.1988	583,125,312	+0.01(+3.37%)
Jan 23, 2009	0.1798	0.1980	0.1796	0.1923	635,115,648	+0.01(+3.91%)
Jan 22, 2009	0.1826	0.1900	0.1783	0.1851	548,953,536	-0.00(-1.85%)
Jan 21, 2009	0.1833	0.1898	0.1766	0.1886	650,007,296	+0.01(+4.85%)
Jan 20, 2009	0.1988	0.1995	0.1783	0.1798	707,459,712	-0.02(-9.76%)
Jan 16, 2009	0.1940	0.2010	0.1878	0.1993	833,292,608	+0.01(+5.55%)
Jan 15, 2009	0.1833	0.1918	0.1796	0.1888	1,000,570,560	+0.01(+3.56%)
Jan 14, 2009	0.1841	0.1863	0.1796	0.1823	977,219,648	-0.01(-4.44%)
Jan 13, 2009	0.1833	0.1980	0.1798	0.1908	1,828,709,888	+0.00(+0.53%)
Jan 12, 2009	0.1978	0.1988	0.1871	0.1898	647,020,416	-0.01(-4.04%)
Jan 09, 2009	0.2095	0.2095	0.1973	0.1978	763,203,584	-0.01(-5.60%)
Jan 08, 2009	0.2122	0.2122	0.1965	0.2095	1,016,900,224	-0.01(-2.55%)
Jan 07, 2009	0.2235	0.2235	0.2072	0.2150	872,157,504	-0.01(-6.02%)
Jan 06, 2009	0.2277	0.2352	0.2227	0.2288	659,461,120	+0.01(+3.41%)
Jan 05, 2009	0.2147	0.2262	0.2132	0.2212	707,408,768	+0.00(+1.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.